Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.795 | 4.062 | 3.635 | 3.661 | 574,982 | -0.12(-3.20%) |
Mar 30, 2020 | 4.286 | 4.573 | 3.712 | 3.782 | 989,069 | -0.47(-10.96%) |
Mar 27, 2020 | 4.005 | 4.758 | 3.973 | 4.247 | 882,811 | +0.05(+1.22%) |
Mar 26, 2020 | 3.635 | 5.044 | 3.616 | 4.196 | 1,146,641 | +0.75(+21.85%) |
Mar 25, 2020 | 3.176 | 4.069 | 3.125 | 3.444 | 961,895 | +0.36(+11.57%) |
Mar 24, 2020 | 3.284 | 3.967 | 3.061 | 3.087 | 979,191 | +0.29(+10.50%) |
Mar 23, 2020 | 3.412 | 3.508 | 2.793 | 2.793 | 1,099,071 | -0.58(-17.20%) |
Mar 20, 2020 | 5.255 | 5.255 | 3.016 | 3.374 | 1,747,432 | -1.70(-33.54%) |
Mar 19, 2020 | 2.073 | 5.249 | 1.786 | 5.076 | 3,324,182 | +3.23(+174.48%) |
Mar 18, 2020 | 3.182 | 3.335 | 1.849 | 1.849 | 2,468,222 | -1.54(-45.49%) |
Mar 17, 2020 | 4.445 | 4.464 | 3.351 | 3.393 | 1,484,860 | -1.03(-23.34%) |
Mar 16, 2020 | 4.152 | 4.656 | 3.801 | 4.426 | 1,223,620 | -1.05(-19.21%) |
Mar 13, 2020 | 5.465 | 5.810 | 5.314 | 5.478 | 762,385 | +0.31(+6.05%) |
Mar 12, 2020 | 5.880 | 5.880 | 4.488 | 5.166 | 1,185,025 | -1.32(-20.41%) |
Mar 11, 2020 | 6.729 | 6.753 | 6.411 | 6.491 | 680,161 | -0.43(-6.18%) |
Mar 10, 2020 | 6.851 | 6.967 | 6.594 | 6.918 | 695,847 | +0.24(+3.66%) |
Mar 09, 2020 | 7.205 | 7.327 | 6.674 | 6.674 | 977,350 | -1.04(-13.53%) |
Mar 06, 2020 | 7.694 | 7.834 | 7.504 | 7.718 | 615,953 | -0.14(-1.79%) |
Mar 05, 2020 | 8.090 | 8.121 | 7.651 | 7.858 | 1,001,227 | +0.25(+3.29%) |
Mar 04, 2020 | 7.492 | 7.645 | 7.492 | 7.608 | 317,754 | +0.16(+2.21%) |
Mar 03, 2020 | 7.553 | 7.669 | 7.413 | 7.443 | 464,338 | -0.04(-0.57%) |
Mar 02, 2020 | 7.333 | 7.694 | 7.327 | 7.486 | 781,501 | +0.13(+1.83%) |
Feb 28, 2020 | 7.376 | 7.425 | 7.052 | 7.352 | 1,225,684 | -0.21(-2.82%) |
Feb 27, 2020 | 7.938 | 7.938 | 7.431 | 7.565 | 716,802 | -0.39(-4.91%) |
Feb 26, 2020 | 7.852 | 8.139 | 7.846 | 7.956 | 516,244 | +0.14(+1.80%) |
Feb 25, 2020 | 8.445 | 8.512 | 7.529 | 7.816 | 1,400,912 | -0.62(-7.31%) |
Feb 24, 2020 | 8.506 | 8.567 | 8.377 | 8.432 | 555,776 | -0.18(-2.13%) |
Feb 21, 2020 | 8.585 | 8.646 | 8.585 | 8.616 | 349,166 | +0.02(+0.28%) |
Feb 20, 2020 | 8.640 | 8.664 | 8.585 | 8.591 | 235,012 | -0.05(-0.64%) |
Feb 19, 2020 | 8.554 | 8.646 | 8.554 | 8.646 | 428,453 | +0.04(+0.43%) |
Feb 18, 2020 | 8.561 | 8.634 | 8.546 | 8.609 | 303,291 | +0.05(+0.57%) |
Feb 14, 2020 | 8.591 | 8.591 | 8.512 | 8.561 | 274,976 | -0.03(-0.36%) |
Feb 13, 2020 | 8.457 | 8.591 | 8.457 | 8.591 | 278,548 | +0.10(+1.15%) |
Feb 12, 2020 | 8.457 | 8.512 | 8.426 | 8.493 | 280,834 | +0.05(+0.58%) |
Feb 11, 2020 | 8.377 | 8.475 | 8.377 | 8.445 | 276,229 | +0.05(+0.66%) |
Feb 10, 2020 | 8.396 | 8.500 | 8.380 | 8.390 | 330,599 | -0.01(-0.07%) |
Feb 07, 2020 | 8.341 | 8.408 | 8.316 | 8.396 | 269,080 | +0.06(+0.73%) |
Feb 06, 2020 | 8.353 | 8.390 | 8.313 | 8.335 | 230,888 | -0.02(-0.22%) |
Feb 05, 2020 | 8.353 | 8.396 | 8.316 | 8.353 | 220,043 | +0.04(+0.51%) |
Feb 04, 2020 | 8.377 | 8.432 | 8.274 | 8.310 | 468,167 | -0.04(-0.51%) |
Feb 03, 2020 | 8.347 | 8.396 | 8.335 | 8.353 | 183,885 | +0.01(+0.07%) |
Jan 31, 2020 | 8.371 | 8.426 | 8.335 | 8.347 | 256,142 | -0.02(-0.29%) |
Jan 30, 2020 | 8.371 | 8.438 | 8.341 | 8.371 | 246,245 | -0.02(-0.22%) |
Jan 29, 2020 | 8.390 | 8.420 | 8.341 | 8.390 | 188,921 | +0.02(+0.22%) |
Jan 28, 2020 | 8.371 | 8.426 | 8.347 | 8.371 | 272,541 | +0.02(+0.22%) |
Jan 27, 2020 | 8.341 | 8.451 | 8.341 | 8.353 | 227,973 | -0.07(-0.87%) |
Jan 24, 2020 | 8.518 | 8.591 | 8.396 | 8.426 | 420,243 | -0.08(-0.93%) |
Jan 23, 2020 | 8.487 | 8.518 | 8.432 | 8.506 | 642,069 | +0.00(+0.00%) |
Jan 22, 2020 | 8.548 | 8.561 | 8.469 | 8.506 | 364,316 | -0.02(-0.21%) |
Jan 21, 2020 | 8.481 | 8.588 | 8.445 | 8.524 | 530,871 | +0.04(+0.50%) |
Jan 17, 2020 | 8.512 | 8.573 | 8.475 | 8.481 | 422,045 | -0.03(-0.36%) |
Jan 16, 2020 | 8.554 | 8.609 | 8.487 | 8.512 | 611,183 | -0.04(-0.43%) |
Jan 15, 2020 | 8.573 | 8.616 | 8.524 | 8.548 | 495,791 | -0.05(-0.57%) |
Jan 14, 2020 | 8.542 | 8.640 | 8.542 | 8.597 | 1,152,413 | +0.10(+1.22%) |
Jan 13, 2020 | 8.506 | 8.567 | 8.438 | 8.493 | 724,352 | -0.01(-0.07%) |
Jan 10, 2020 | 8.548 | 8.579 | 8.487 | 8.500 | 979,532 | -0.05(-0.57%) |
Jan 09, 2020 | 8.408 | 8.567 | 8.335 | 8.548 | 4,888,503 | -0.23(-2.57%) |
Jan 08, 2020 | 8.719 | 8.805 | 8.719 | 8.774 | 262,300 | +0.04(+0.42%) |
Jan 07, 2020 | 8.805 | 8.817 | 8.732 | 8.738 | 178,566 | -0.07(-0.76%) |
Jan 06, 2020 | 8.701 | 8.854 | 8.683 | 8.805 | 204,253 | +0.08(+0.91%) |
Jan 03, 2020 | 8.701 | 8.774 | 8.670 | 8.725 | 161,153 | +0.02(+0.21%) |